Wasko S.A. (WSE:WAS)
Poland · Delayed Price · Currency is PLN 7.18
-0.78 (-9.80%)
At close: Mar 20, 2026
Wasko Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 20, 2026 | 7.90 | 7.96 | 7.08 | 7.18 | 7.18 | -9.80% | 178,125 |
| Mar 19, 2026 | 7.82 | 8.00 | 7.40 | 7.96 | 7.96 | 2.31% | 257,735 |
| Mar 18, 2026 | 7.28 | 7.90 | 7.22 | 7.78 | 7.78 | 8.06% | 304,338 |
| Mar 17, 2026 | 6.66 | 7.34 | 6.62 | 7.20 | 7.20 | 8.11% | 278,280 |
| Mar 16, 2026 | 7.50 | 7.80 | 6.64 | 6.66 | 6.66 | -11.20% | 230,998 |
| Mar 13, 2026 | 7.34 | 7.92 | 6.90 | 7.50 | 7.50 | 2.18% | 347,605 |
| Mar 12, 2026 | 6.52 | 7.50 | 6.52 | 7.34 | 7.34 | 14.69% | 551,357 |
| Mar 11, 2026 | 5.88 | 6.46 | 5.86 | 6.40 | 6.40 | 9.59% | 261,204 |
| Mar 10, 2026 | 5.48 | 5.88 | 5.48 | 5.84 | 5.84 | 8.15% | 171,545 |
| Mar 9, 2026 | 5.18 | 5.42 | 5.04 | 5.40 | 5.40 | -1.82% | 125,312 |
| Mar 6, 2026 | 5.50 | 5.98 | 5.32 | 5.50 | 5.50 | -1.08% | 317,086 |
| Mar 5, 2026 | 5.28 | 5.72 | 5.24 | 5.56 | 5.56 | 6.11% | 222,331 |
| Mar 4, 2026 | 4.80 | 5.24 | 4.75 | 5.24 | 5.24 | 8.04% | 170,902 |
| Mar 3, 2026 | 5.10 | 5.30 | 4.68 | 4.85 | 4.85 | -3.77% | 230,515 |
| Mar 2, 2026 | 4.75 | 5.18 | 4.60 | 5.04 | 5.04 | 10.53% | 470,276 |
| Feb 27, 2026 | 4.50 | 4.70 | 4.48 | 4.56 | 4.56 | 1.33% | 96,514 |
| Feb 26, 2026 | 4.31 | 4.84 | 4.31 | 4.50 | 4.50 | 10.02% | 635,813 |
| Feb 25, 2026 | 4.14 | 4.14 | 3.95 | 4.09 | 4.09 | -1.45% | 39,564 |
| Feb 24, 2026 | 4.15 | 4.17 | 4.08 | 4.15 | 4.15 | 1.97% | 11,348 |
| Feb 23, 2026 | 4.20 | 4.25 | 4.07 | 4.07 | 4.07 | -2.86% | 39,501 |
| Feb 20, 2026 | 4.15 | 4.20 | 3.98 | 4.19 | 4.19 | 0.48% | 53,148 |
| Feb 19, 2026 | 4.05 | 4.19 | 4.05 | 4.17 | 4.17 | 2.96% | 45,430 |
| Feb 18, 2026 | 4.00 | 4.12 | 3.94 | 4.05 | 4.05 | 1.25% | 29,601 |
| Feb 17, 2026 | 3.93 | 4.02 | 3.86 | 4.00 | 4.00 | 1.52% | 11,489 |
| Feb 16, 2026 | 4.03 | 4.05 | 3.80 | 3.94 | 3.94 | -2.72% | 68,523 |
| Feb 13, 2026 | 4.05 | 4.07 | 3.99 | 4.05 | 4.05 | - | 15,074 |
| Feb 12, 2026 | 4.01 | 4.07 | 3.97 | 4.05 | 4.05 | 1.76% | 16,600 |
| Feb 11, 2026 | 4.22 | 4.22 | 3.90 | 3.98 | 3.98 | -5.46% | 67,767 |
| Feb 10, 2026 | 4.15 | 4.24 | 4.06 | 4.21 | 4.21 | 1.45% | 67,152 |
| Feb 9, 2026 | 4.14 | 4.24 | 4.02 | 4.15 | 4.15 | 0.73% | 40,495 |
| Feb 6, 2026 | 4.17 | 4.17 | 3.94 | 4.12 | 4.12 | 0.73% | 58,267 |
| Feb 5, 2026 | 4.03 | 4.18 | 4.00 | 4.09 | 4.09 | 0.99% | 54,849 |
| Feb 4, 2026 | 4.25 | 4.32 | 3.85 | 4.05 | 4.05 | -3.34% | 193,170 |
| Feb 3, 2026 | 3.77 | 4.30 | 3.76 | 4.19 | 4.19 | 16.39% | 587,704 |
| Feb 2, 2026 | 3.54 | 3.88 | 3.43 | 3.60 | 3.60 | 0.28% | 215,813 |
| Jan 30, 2026 | 3.56 | 3.63 | 3.50 | 3.59 | 3.59 | 0.28% | 56,377 |
| Jan 29, 2026 | 3.84 | 3.84 | 3.46 | 3.58 | 3.58 | -6.77% | 166,800 |
| Jan 28, 2026 | 3.93 | 3.97 | 3.72 | 3.84 | 3.84 | -2.54% | 41,901 |
| Jan 27, 2026 | 3.86 | 3.95 | 3.78 | 3.94 | 3.94 | -0.25% | 51,957 |
| Jan 26, 2026 | 4.06 | 4.06 | 3.84 | 3.95 | 3.95 | -3.42% | 65,400 |
| Jan 23, 2026 | 4.17 | 4.21 | 3.83 | 4.09 | 4.09 | -2.15% | 121,419 |
| Jan 22, 2026 | 4.23 | 4.28 | 4.10 | 4.18 | 4.18 | -0.48% | 110,678 |
| Jan 21, 2026 | 4.49 | 4.50 | 4.05 | 4.20 | 4.20 | -8.50% | 447,489 |
| Jan 20, 2026 | 3.91 | 4.70 | 3.86 | 4.59 | 4.59 | 22.40% | 1,094,832 |
| Jan 19, 2026 | 3.11 | 3.76 | 3.11 | 3.75 | 3.75 | 27.55% | 403,916 |
| Jan 16, 2026 | 2.93 | 2.95 | 2.88 | 2.94 | 2.94 | 0.34% | 41,596 |
| Jan 15, 2026 | 2.91 | 2.97 | 2.84 | 2.93 | 2.93 | 0.69% | 61,505 |
| Jan 14, 2026 | 3.00 | 3.06 | 2.83 | 2.91 | 2.91 | -1.69% | 125,164 |
| Jan 13, 2026 | 2.92 | 3.10 | 2.85 | 2.96 | 2.96 | 2.07% | 338,108 |
| Jan 12, 2026 | 2.66 | 2.90 | 2.66 | 2.90 | 2.90 | 9.02% | 245,244 |